Search for Companies, Tipsters or Sources…
Date | Open | High | Low | Close* | Volume |
---|---|---|---|---|---|
12/03/2024 | 352.00p | 362.00p | 352.00p | 352.00p | 11019 |
11/03/2024 | 352.00p | 358.20p | 346.00p | 357.00p | 211211 |
08/03/2024 | 352.00p | 360.00p | 344.00p | 344.00p | 560829 |
07/03/2024 | 356.00p | 361.34p | 355.00p | 356.00p | 67718 |
06/03/2024 | 352.00p | 362.00p | 352.00p | 356.00p | 9945 |
05/03/2024 | 362.00p | 365.00p | 362.00p | 362.00p | 3810 |
04/03/2024 | 376.00p | 378.00p | 352.00p | 376.00p | 977917 |
01/03/2024 | 376.00p | 376.00p | 354.50p | 376.00p | 845081 |
29/02/2024 | 362.00p | 368.84p | 350.00p | 350.00p | 62707 |
28/02/2024 | 366.00p | 374.00p | 366.00p | 366.00p | 29821 |
27/02/2024 | 374.00p | 378.32p | 370.00p | 374.00p | 66262 |
26/02/2024 | 360.00p | 376.00p | 360.00p | 376.00p | 411292 |
23/02/2024 | 372.00p | 380.00p | 362.00p | 380.00p | 2501781 |
22/02/2024 | 370.00p | 372.00p | 342.00p | 364.00p | 279341 |
21/02/2024 | 344.00p | 370.00p | 338.00p | 370.00p | 364945 |
20/02/2024 | 340.00p | 346.08p | 336.00p | 340.00p | 376875 |
19/02/2024 | 342.00p | 347.92p | 332.16p | 334.00p | 59234 |
16/02/2024 | 344.00p | 347.20p | 342.13p | 344.00p | 52172 |
15/02/2024 | 342.00p | 348.00p | 330.00p | 330.00p | 10221 |
14/02/2024 | 332.00p | 340.00p | 326.00p | 334.00p | 56161 |
13/02/2024 | 332.00p | 332.00p | 326.00p | 332.00p | 6747 |
12/02/2024 | 326.00p | 332.00p | 326.00p | 330.00p | 17343 |
09/02/2024 | 330.00p | 344.00p | 326.00p | 328.00p | 49061 |
08/02/2024 | 330.00p | 341.32p | 328.00p | 336.00p | 52257 |
07/02/2024 | 330.00p | 336.40p | 330.00p | 330.00p | 69403 |
06/02/2024 | 330.00p | 339.70p | 330.00p | 330.00p | 5274 |
05/02/2024 | 340.00p | 343.31p | 328.00p | 340.00p | 46273 |
02/02/2024 | 346.00p | 346.00p | 324.00p | 330.00p | 82188 |
01/02/2024 | 330.00p | 330.00p | 328.00p | 330.00p | 357715 |
31/01/2024 | 330.00p | 336.00p | 322.00p | 326.00p | 99856 |
30/01/2024 | 332.00p | 332.00p | 320.00p | 320.00p | 12791 |
29/01/2024 | 324.00p | 330.00p | 322.20p | 324.00p | 18769 |
26/01/2024 | 324.00p | 332.00p | 317.00p | 328.00p | 15827 |
25/01/2024 | 324.00p | 332.00p | 323.00p | 324.00p | 86519 |
24/01/2024 | 328.00p | 332.00p | 324.00p | 324.00p | 161288 |
23/01/2024 | 328.00p | 336.32p | 325.00p | 332.00p | 76053 |
22/01/2024 | 324.00p | 338.00p | 324.00p | 324.00p | 61199 |
19/01/2024 | 330.00p | 334.00p | 324.00p | 330.00p | 719762 |
18/01/2024 | 330.00p | 334.00p | 325.00p | 330.00p | 29284 |
17/01/2024 | 328.00p | 328.00p | 323.00p | 323.00p | 1757 |
16/01/2024 | 314.00p | 345.00p | 314.00p | 330.00p | 37419 |
15/01/2024 | 320.00p | 341.80p | 320.00p | 330.00p | 8532 |
12/01/2024 | 330.00p | 340.00p | 330.00p | 330.00p | 45450 |
11/01/2024 | 330.00p | 331.92p | 330.00p | 330.00p | 4608 |
10/01/2024 | 330.00p | 340.20p | 330.00p | 338.00p | 68683 |
09/01/2024 | 324.00p | 340.00p | 324.00p | 330.00p | 21565 |
08/01/2024 | 320.00p | 346.00p | 320.00p | 326.00p | 25285 |
05/01/2024 | 314.00p | 340.00p | 314.00p | 330.00p | 24275 |
04/01/2024 | 322.00p | 330.00p | 322.00p | 330.00p | 60120 |
03/01/2024 | 330.00p | 346.00p | 316.00p | 334.00p | 461223 |
02/01/2024 | 344.00p | 344.00p | 330.00p | 334.00p | 29212 |
29/12/2023 | 332.00p | 335.12p | 332.00p | 332.00p | 3721 |
28/12/2023 | 332.00p | 335.12p | 332.00p | 332.00p | 3939 |
27/12/2023 | 330.00p | 340.00p | 309.30p | 330.00p | 39098 |
22/12/2023 | 334.00p | 336.00p | 317.36p | 336.00p | 103244 |
21/12/2023 | 334.00p | 334.00p | 317.36p | 328.00p | 55602 |
20/12/2023 | 320.00p | 334.00p | 320.00p | 328.00p | 148394 |
19/12/2023 | 320.00p | 331.62p | 320.00p | 320.00p | 182130 |
18/12/2023 | 312.00p | 328.80p | 312.00p | 320.00p | 47624 |
15/12/2023 | 304.00p | 330.00p | 304.00p | 330.00p | 15336 |
14/12/2023 | 304.00p | 326.00p | 304.00p | 320.00p | 1450 |
13/12/2023 | 314.00p | 322.00p | 310.00p | 322.00p | 6335 |
12/12/2023 | 320.00p | 326.80p | 320.00p | 320.00p | 75850 |
11/12/2023 | 312.00p | 330.00p | 312.00p | 320.00p | 24842 |
08/12/2023 | 310.00p | 328.00p | 274.60p | 328.00p | 209323 |
07/12/2023 | 310.00p | 324.00p | 310.00p | 310.00p | 22767 |
06/12/2023 | 314.00p | 338.00p | 312.00p | 312.00p | 41258 |
05/12/2023 | 312.00p | 314.00p | 312.00p | 314.00p | 2474 |
04/12/2023 | 320.00p | 330.00p | 312.00p | 316.00p | 195469 |
01/12/2023 | 326.00p | 332.00p | 324.00p | 324.00p | 117934 |
30/11/2023 | 326.00p | 333.33p | 326.00p | 326.00p | 1567 |
29/11/2023 | 326.00p | 348.00p | 324.00p | 338.00p | 55625 |
28/11/2023 | 338.00p | 338.00p | 331.00p | 332.00p | 16897 |
27/11/2023 | 338.00p | 338.00p | 324.00p | 338.00p | 182828 |
24/11/2023 | 324.00p | 336.37p | 324.00p | 332.00p | 54486 |
23/11/2023 | 340.00p | 348.00p | 325.00p | 332.00p | 376217 |
22/11/2023 | 330.00p | 331.00p | 324.28p | 331.00p | 4151 |
21/11/2023 | 330.00p | 334.00p | 320.00p | 324.00p | 45444 |
20/11/2023 | 350.00p | 350.00p | 324.20p | 350.00p | 3613 |
17/11/2023 | 336.00p | 336.00p | 322.00p | 336.00p | 32215 |
16/11/2023 | 322.00p | 336.00p | 322.00p | 329.00p | 3167 |
15/11/2023 | 330.00p | 340.00p | 330.00p | 335.00p | 741 |
14/11/2023 | 330.00p | 339.00p | 330.00p | 339.00p | 14680 |
13/11/2023 | 338.00p | 338.00p | 330.00p | 330.00p | 123576 |
10/11/2023 | 338.00p | 340.00p | 328.00p | 336.00p | 29985 |
09/11/2023 | 340.00p | 334.00p | 334.00p | 334.00p | 400 |
08/11/2023 | 340.00p | 340.00p | 328.00p | 340.00p | 27026 |
07/11/2023 | 330.00p | 340.00p | 330.00p | 330.00p | 15093 |
06/11/2023 | 330.00p | 340.00p | 330.00p | 330.00p | 4401 |
03/11/2023 | 326.00p | 340.00p | 323.80p | 326.00p | 8988 |
02/11/2023 | 330.00p | 330.00p | 316.00p | 328.00p | 12486 |
01/11/2023 | 324.00p | 324.72p | 312.00p | 324.00p | 74186 |
31/10/2023 | 320.00p | 326.00p | 311.68p | 326.00p | 2338 |
30/10/2023 | 324.00p | 338.00p | 313.60p | 324.00p | 48074 |
27/10/2023 | 324.00p | 336.00p | 323.15p | 336.00p | 129569 |
26/10/2023 | 324.00p | 326.00p | 324.00p | 325.00p | 24046 |
25/10/2023 | 322.00p | 334.00p | 322.00p | 324.00p | 59050 |
24/10/2023 | 340.00p | 333.84p | 326.00p | 330.00p | 2220 |
23/10/2023 | 340.00p | 340.00p | 322.00p | 340.00p | 18256 |
20/10/2023 | 350.00p | 350.00p | 322.00p | 350.00p | 331 |
19/10/2023 | 320.00p | 336.00p | 322.52p | 336.00p | 34 |
18/10/2023 | 320.00p | 336.00p | 322.52p | 336.00p | 21962 |
17/10/2023 | 320.00p | 348.00p | 322.00p | 336.00p | 135 |
16/10/2023 | 320.00p | 348.00p | 320.00p | 336.00p | 1763 |
13/10/2023 | 324.00p | 334.00p | 328.00p | 334.00p | 21190 |
12/10/2023 | 324.00p | 335.80p | 324.00p | 324.00p | 2267985 |
11/10/2023 | 326.00p | 340.00p | 330.00p | 337.00p | 2089 |
10/10/2023 | 326.00p | 336.00p | 326.00p | 326.00p | 2774 |
09/10/2023 | 328.00p | 336.00p | 326.00p | 328.00p | 4382 |
06/10/2023 | 326.00p | 348.00p | 326.00p | 326.00p | 3261 |
05/10/2023 | 330.00p | 340.00p | 324.00p | 340.00p | 9213 |
04/10/2023 | 336.00p | 348.00p | 330.00p | 340.00p | 655160 |
03/10/2023 | 346.00p | 354.00p | 340.00p | 341.00p | 17756 |
02/10/2023 | 328.00p | 352.00p | 322.00p | 352.00p | 1656459 |
29/09/2023 | 328.00p | 330.00p | 317.44p | 323.00p | 223226 |
28/09/2023 | 322.00p | 323.28p | 316.50p | 322.00p | 6871 |
27/09/2023 | 318.00p | 322.00p | 304.60p | 312.00p | 12025 |
26/09/2023 | 320.00p | 320.00p | 317.52p | 320.00p | 1075 |
25/09/2023 | 308.00p | 318.00p | 302.56p | 309.00p | 51672 |
22/09/2023 | 310.00p | 310.00p | 293.60p | 310.00p | 174492 |
21/09/2023 | 312.00p | 303.00p | 300.00p | 300.00p | 2677 |
20/09/2023 | 312.00p | 303.00p | 300.00p | 300.00p | 175 |
19/09/2023 | 312.00p | 306.20p | 287.80p | 298.00p | 5529 |
18/09/2023 | 312.00p | 312.00p | 312.00p | 312.00p | 253 |
15/09/2023 | 320.00p | 320.00p | 305.00p | 320.00p | 6437 |
14/09/2023 | 308.00p | 308.00p | 305.00p | 308.00p | 22069 |
13/09/2023 | 310.00p | 310.00p | 306.00p | 310.00p | 2657 |
12/09/2023 | 310.00p | 310.00p | 306.01p | 310.00p | 2786 |
11/09/2023 | 310.00p | 310.00p | 304.60p | 310.00p | 11134 |
08/09/2023 | 310.00p | 310.00p | 310.00p | 310.00p | 790 |
07/09/2023 | 310.00p | 310.00p | 308.00p | 310.00p | 31645 |
06/09/2023 | 320.00p | 320.00p | 317.04p | 320.00p | 1536 |
05/09/2023 | 306.00p | 319.16p | 299.88p | 312.00p | 238114 |
04/09/2023 | 314.00p | 319.16p | 310.00p | 313.00p | 2250 |
01/09/2023 | 314.00p | 315.00p | 308.55p | 314.00p | 39706 |
31/08/2023 | 316.00p | 318.60p | 308.55p | 316.00p | 2214 |
30/08/2023 | 320.00p | 320.00p | 311.00p | 320.00p | 13459 |
29/08/2023 | 316.00p | 316.00p | 308.00p | 316.00p | 71946 |
25/08/2023 | 308.00p | 314.00p | 308.00p | 312.00p | 5042 |
24/08/2023 | 312.00p | 318.00p | 312.00p | 312.00p | 13895 |
23/08/2023 | 310.00p | 312.00p | 305.55p | 312.00p | 6298 |
22/08/2023 | 306.00p | 308.00p | 304.00p | 306.00p | 30498 |
21/08/2023 | 314.00p | 314.00p | 305.50p | 314.00p | 8063 |
18/08/2023 | 310.00p | 310.00p | 305.00p | 310.00p | 114021 |
17/08/2023 | 300.00p | 313.00p | 300.00p | 312.00p | 5523 |
16/08/2023 | 310.00p | 312.40p | 300.00p | 306.00p | 188251 |
15/08/2023 | 310.00p | 310.00p | 305.00p | 310.00p | 102866 |
14/08/2023 | 292.00p | 316.00p | 292.00p | 307.00p | 53789 |
11/08/2023 | 300.00p | 312.48p | 292.00p | 305.00p | 80332 |
10/08/2023 | 316.00p | 316.00p | 302.68p | 316.00p | 5225 |
09/08/2023 | 310.00p | 316.00p | 296.00p | 316.00p | 8849 |
08/08/2023 | 298.00p | 297.00p | 297.00p | 297.00p | 3675 |
07/08/2023 | 298.00p | 310.00p | 297.00p | 297.00p | 6 |
04/08/2023 | 298.00p | 298.00p | 297.00p | 297.00p | 9674 |
03/08/2023 | 298.00p | 310.00p | 298.00p | 310.00p | 11002 |
02/08/2023 | 310.00p | 304.00p | 297.00p | 304.00p | 24128 |
01/08/2023 | 310.00p | 310.00p | 287.60p | 299.00p | 1433 |
31/07/2023 | 310.00p | 307.00p | 296.00p | 302.00p | 3251 |
28/07/2023 | 310.00p | 310.00p | 294.00p | 310.00p | 10533 |
27/07/2023 | 310.00p | 310.00p | 286.40p | 310.00p | 13690 |
26/07/2023 | 278.00p | 310.00p | 274.00p | 294.00p | 56431 |
25/07/2023 | 254.00p | 268.00p | 250.00p | 259.00p | 55098 |
24/07/2023 | 260.00p | 268.00p | 250.00p | 257.00p | 11326 |
21/07/2023 | 266.00p | 270.08p | 265.00p | 265.00p | 4002 |
20/07/2023 | 266.00p | 269.00p | 265.91p | 269.00p | 2054 |
19/07/2023 | 266.00p | 272.00p | 265.68p | 266.00p | 22826 |
18/07/2023 | 268.00p | 272.00p | 266.00p | 272.00p | 5424 |
17/07/2023 | 268.00p | 273.20p | 267.32p | 272.00p | 19547 |
14/07/2023 | 274.00p | 275.00p | 266.00p | 273.00p | 118119 |
13/07/2023 | 280.00p | 280.00p | 272.00p | 280.00p | 16487 |
12/07/2023 | 274.00p | 276.00p | 273.20p | 276.00p | 18610 |
11/07/2023 | 274.00p | 275.00p | 274.00p | 274.00p | 735839 |
10/07/2023 | 274.00p | 277.00p | 274.00p | 274.00p | 18691 |
07/07/2023 | 280.00p | 283.00p | 278.00p | 280.00p | 30658 |
06/07/2023 | 284.00p | 287.32p | 280.00p | 280.00p | 12586 |
05/07/2023 | 282.00p | 300.00p | 280.00p | 300.00p | 153685 |
04/07/2023 | 280.00p | 294.00p | 280.00p | 294.00p | 8886 |
03/07/2023 | 290.00p | 290.00p | 280.00p | 290.00p | 3840 |
30/06/2023 | 280.00p | 282.16p | 274.60p | 278.00p | 102805 |
29/06/2023 | 280.00p | 288.00p | 278.50p | 284.00p | 263628 |
28/06/2023 | 280.00p | 288.00p | 280.20p | 284.00p | 114765 |
27/06/2023 | 280.00p | 284.00p | 280.00p | 283.00p | 1100 |
26/06/2023 | 280.00p | 288.00p | 280.00p | 280.00p | 29792 |
23/06/2023 | 280.00p | 288.00p | 280.00p | 288.00p | 3903 |
22/06/2023 | 290.00p | 290.00p | 282.60p | 290.00p | 3149 |
21/06/2023 | 290.00p | 288.00p | 278.00p | 288.00p | 40217 |
20/06/2023 | 290.00p | 290.00p | 278.40p | 290.00p | 10874 |
19/06/2023 | 290.00p | 290.00p | 272.00p | 290.00p | 22452 |
16/06/2023 | 284.00p | 284.00p | 282.11p | 284.00p | 3642 |
15/06/2023 | 290.00p | 290.00p | 272.96p | 290.00p | 100903 |
14/06/2023 | 280.00p | 282.00p | 276.16p | 282.00p | 17530 |
13/06/2023 | 290.00p | 290.00p | 270.00p | 290.00p | 932095 |
12/06/2023 | 272.00p | 280.00p | 272.00p | 280.00p | 9277 |
09/06/2023 | 270.00p | 274.00p | 270.00p | 270.00p | 1417 |
08/06/2023 | 278.00p | 278.25p | 274.00p | 278.00p | 2571 |
07/06/2023 | 278.00p | 280.00p | 277.00p | 277.00p | 39987 |
06/06/2023 | 278.00p | 278.40p | 272.00p | 272.00p | 20085 |
05/06/2023 | 278.00p | 280.30p | 272.00p | 280.00p | 29758 |
02/06/2023 | 278.00p | 284.00p | 277.00p | 281.00p | 91882 |
01/06/2023 | 278.00p | 278.11p | 278.00p | 278.00p | 8484 |
*Close Price adjusted for both dividends and splits